ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, October 30th, 2026

$ 164.93

-3.00 -1.79%

Open: 166.22
High: 166.23
Low: 163.69
Volume: 1,890,130
Previous Close on Thursday, October 29th, 2026

$ 167.93

-0.44 -0.26%

Open: 167.50
High: 168.20
Low: 167.30
Volume: 1,065,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 166.22 166.23 163.69 164.93 1,890,130 -3.00 -1.79
2026-10-29 167.50 168.20 167.30 167.93 1,065,317 -0.44 -0.26
2026-10-28 168.27 168.55 167.68 168.37 1,196,766 +0.58 +0.35
2026-10-27 167.19 168.07 166.80 167.79 737,144 +1.06 +0.64
2026-10-26 166.03 167.29 165.96 166.73 1,383,200 +1.16 +0.70
2026-10-23 165.53 166.33 165.21 165.57 1,241,637 -0.83 -0.50
2026-10-22 166.94 167.19 165.82 166.40 1,597,542 -1.99 -1.18
2026-10-21 167.98 168.69 167.48 168.39 813,388 +0.98 +0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.55
On 2026-10-28		 163.69
On 2026-10-30		 -0.64 -0.39 168.55
On 2026-10-28		 163.69
On 2026-10-30		 -2.88 167.15
10D 168.69
On 2026-10-21		 163.69
On 2026-10-30		 -1.15 -0.69 168.69
On 2026-10-21		 163.69
On 2026-10-30		 -2.96 167.02
20D 170.53
On 2026-10-06		 163.69
On 2026-10-30		 -3.02 -1.80 170.53
On 2026-10-06		 163.69
On 2026-10-30		 -4.01 167.85
WTD 168.55
On 2026-10-28		 163.69
On 2026-10-30		 -0.64 -0.39 168.55
On 2026-10-28		 163.69
On 2026-10-30		 -2.88 167.15
MTD 170.53
On 2026-10-06		 163.69
On 2026-10-30		 -1.35 -0.81 170.53
On 2026-10-06		 163.69
On 2026-10-30		 -4.01 167.80
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

164.93 -3.00 -1.79 1,890,130